Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 37,71 | 37,71 | 435 |
30 apr 2024 | 37,74 | 37,89 | 37,60 | 37,89 | 37,89 | 103 |
29 apr 2024 | 37,98 | 37,98 | 37,82 | 37,98 | 37,98 | 433 |
26 apr 2024 | 37,48 | 38,24 | 37,48 | 37,94 | 37,94 | 218 |
25 apr 2024 | 36,83 | 36,89 | 36,83 | 36,89 | 36,89 | 7 |
24 apr 2024 | 37,12 | 37,12 | 37,08 | 37,08 | 37,08 | 9 |
23 apr 2024 | 37,05 | 37,19 | 36,88 | 36,88 | 36,88 | 436 |
22 apr 2024 | 36,76 | 36,76 | 36,64 | 36,70 | 36,70 | 49 |
19 apr 2024 | 36,90 | 36,90 | 36,62 | 36,70 | 36,70 | 194 |
18 apr 2024 | 36,56 | 36,56 | 36,29 | 36,50 | 36,50 | 2 |
17 apr 2024 | 36,35 | 36,35 | 36,26 | 36,35 | 36,35 | 208 |
16 apr 2024 | 35,72 | 36,38 | 35,40 | 36,34 | 36,34 | 424 |
15 apr 2024 | 36,25 | 36,36 | 36,05 | 36,30 | 36,30 | 472 |
12 apr 2024 | 37,16 | 37,18 | 36,47 | 36,47 | 36,47 | 436 |
11 apr 2024 | 38,18 | 38,18 | 37,93 | 37,93 | 37,93 | 8 |
10 apr 2024 | 37,45 | 38,06 | 37,45 | 37,74 | 37,74 | 280 |
09 apr 2024 | 38,38 | 38,77 | 38,10 | 38,77 | 38,77 | 105 |
08 apr 2024 | 38,45 | 38,50 | 38,14 | 38,28 | 38,28 | 187 |
05 apr 2024 | 38,60 | 38,60 | 38,16 | 38,54 | 38,54 | 236 |
04 apr 2024 | 38,79 | 38,86 | 38,79 | 38,86 | 38,86 | 129 |
03 apr 2024 | 37,99 | 38,45 | 37,94 | 38,45 | 38,45 | 121 |
02 apr 2024 | 37,90 | 38,25 | 37,73 | 38,25 | 38,25 | 345 |
28 mar 2024 | 39,20 | 39,86 | 38,79 | 38,79 | 38,79 | 1.734 |
27 mar 2024 | 39,06 | 39,34 | 38,98 | 39,18 | 39,18 | 879 |
26 mar 2024 | 38,60 | 38,75 | 38,57 | 38,63 | 38,63 | 33 |
25 mar 2024 | 38,13 | 38,45 | 38,10 | 38,45 | 38,45 | 107 |
22 mar 2024 | 38,19 | 38,29 | 38,08 | 38,10 | 38,10 | 226 |
21 mar 2024 | 38,56 | 38,84 | 38,19 | 38,19 | 38,19 | 253 |
20 mar 2024 | 38,15 | 38,27 | 37,55 | 37,76 | 37,76 | 216 |
19 mar 2024 | 37,69 | 38,16 | 37,69 | 38,14 | 38,14 | 323 |
18 mar 2024 | 38,01 | 38,20 | 37,91 | 37,95 | 37,95 | 55 |
15 mar 2024 | 37,51 | 38,09 | 37,51 | 37,88 | 37,88 | 217 |
14 mar 2024 | 37,97 | 37,97 | 37,73 | 37,83 | 37,83 | 27 |
13 mar 2024 | 38,04 | 38,22 | 37,97 | 38,01 | 38,01 | 27 |
12 mar 2024 | 38,29 | 38,36 | 37,90 | 37,93 | 37,93 | 185 |
11 mar 2024 | 38,16 | 38,33 | 38,05 | 38,18 | 38,18 | 108 |
08 mar 2024 | 38,80 | 38,80 | 38,47 | 38,47 | 38,47 | 69 |
07 mar 2024 | 39,10 | 39,20 | 38,32 | 38,38 | 38,38 | 283 |
06 mar 2024 | 38,00 | 38,76 | 38,00 | 38,72 | 38,72 | 386 |
05 mar 2024 | 37,69 | 37,87 | 37,58 | 37,58 | 37,58 | 287 |
04 mar 2024 | 38,18 | 38,79 | 38,00 | 38,35 | 38,35 | 323 |
01 mar 2024 | 37,53 | 38,33 | 37,45 | 38,30 | 38,30 | 78 |
29 feb 2024 | 37,01 | 37,67 | 37,01 | 37,67 | 37,67 | 23 |
28 feb 2024 | 37,02 | 37,45 | 36,97 | 37,04 | 37,04 | 170 |
27 feb 2024 | 37,33 | 37,85 | 37,33 | 37,85 | 37,85 | 18 |
26 feb 2024 | 38,10 | 38,10 | 37,72 | 37,83 | 37,83 | 161 |
23 feb 2024 | 38,85 | 38,85 | 38,48 | 38,50 | 38,50 | 358 |
22 feb 2024 | 38,30 | 38,30 | 37,70 | 38,27 | 38,27 | 1.130 |
21 feb 2024 | 38,13 | 38,13 | 37,79 | 37,85 | 37,85 | 81 |
20 feb 2024 | 37,25 | 38,00 | 37,18 | 37,70 | 37,70 | 1.450 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 38,00 | 38,20 | 37,58 | 37,58 | 37,58 | 4.793 |
15 feb 2024 | 38,82 | 39,00 | 37,81 | 37,81 | 37,81 | 4.708 |
14 feb 2024 | 38,27 | 39,06 | 37,71 | 38,69 | 38,69 | 2.494 |
13 feb 2024 | 41,85 | 41,85 | 36,98 | 37,31 | 37,31 | 11.694 |
12 feb 2024 | 49,24 | 49,44 | 48,71 | 48,71 | 48,71 | 1.837 |
09 feb 2024 | 49,05 | 49,12 | 48,91 | 49,12 | 49,12 | 509 |
08 feb 2024 | 48,34 | 48,94 | 48,27 | 48,67 | 48,67 | 623 |
07 feb 2024 | 47,71 | 47,88 | 47,71 | 47,88 | 47,88 | 151 |
06 feb 2024 | 47,81 | 47,84 | 47,36 | 47,36 | 47,36 | 2 |
05 feb 2024 | 48,09 | 48,09 | 47,47 | 47,56 | 47,56 | 37 |
02 feb 2024 | 47,70 | 47,78 | 47,70 | 47,78 | 47,78 | 541 |
01 feb 2024 | 46,42 | 46,47 | 46,40 | 46,40 | 46,40 | 14 |
31 gen 2024 | 46,71 | 46,71 | 46,63 | 46,63 | 46,63 | 230 |
30 gen 2024 | 47,86 | 47,91 | 47,31 | 47,31 | 47,31 | 203 |
29 gen 2024 | 47,82 | 47,87 | 47,36 | 47,36 | 47,36 | 827 |
26 gen 2024 | 47,65 | 48,02 | 47,65 | 47,68 | 47,68 | 111 |
25 gen 2024 | 48,38 | 48,45 | 47,49 | 47,49 | 47,49 | 880 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 48,86 | 49,22 | 48,57 | 48,79 | 48,79 | 94 |
19 gen 2024 | 47,97 | 48,17 | 47,91 | 47,96 | 47,96 | 61 |
18 gen 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | 2 |
17 gen 2024 | 47,18 | 47,22 | 46,65 | 46,65 | 46,65 | 13 |
16 gen 2024 | 47,43 | 47,96 | 46,94 | 46,94 | 46,94 | 285 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 45,99 | 47,20 | 45,99 | 47,20 | 47,20 | 35 |
11 gen 2024 | 44,63 | 44,74 | 44,31 | 44,69 | 44,69 | 353 |
10 gen 2024 | 44,01 | 44,22 | 43,92 | 44,01 | 44,01 | 11 |
09 gen 2024 | 43,15 | 43,80 | 43,15 | 43,79 | 43,79 | 640 |
08 gen 2024 | 43,15 | 43,18 | 43,15 | 43,18 | 43,18 | 377 |
05 gen 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | 20 |
04 gen 2024 | 42,67 | 42,79 | 42,67 | 42,79 | 42,79 | 471 |
03 gen 2024 | 42,72 | 42,81 | 42,71 | 42,81 | 42,81 | 35 |
02 gen 2024 | 43,38 | 43,40 | 42,75 | 42,88 | 42,88 | 5 |
29 dic 2023 | 43,83 | 43,85 | 43,40 | 43,40 | 43,40 | 31 |
28 dic 2023 | 43,82 | 43,93 | 43,62 | 43,62 | 43,62 | 267 |
27 dic 2023 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | 159 |
22 dic 2023 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | 4 |
21 dic 2023 | 43,49 | 43,49 | 43,41 | 43,46 | 43,46 | 58 |
20 dic 2023 | 43,55 | 44,01 | 43,55 | 44,01 | 44,01 | 120 |
19 dic 2023 | 43,87 | 43,87 | 43,32 | 43,32 | 43,32 | 1 |
18 dic 2023 | 42,91 | 43,81 | 42,91 | 43,81 | 43,81 | 212 |
15 dic 2023 | 42,69 | 42,99 | 42,41 | 42,41 | 42,41 | 9 |
14 dic 2023 | 43,13 | 43,13 | 42,51 | 42,88 | 42,88 | 2.211 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 43,48 | 43,71 | 42,95 | 43,71 | 43,71 | 63 |
08 dic 2023 | 43,44 | 43,44 | 42,81 | 42,81 | 42,81 | 52 |
07 dic 2023 | 46,32 | 46,59 | 42,03 | 44,15 | 44,15 | 612 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...